1,868.00
-31.4(-1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,905 | 1,860.1 | 1,860.1 | 1,905.1 | 1,853.6 | 25,466 |
| February 19, 2026 | 1,928 | 1,899.4 | 1,899.4 | 1,939.9 | 1,890.6 | 10,096 |
| February 18, 2026 | 1,932.5 | 1,928 | 1,928 | 1,940 | 1,911 | 8,208 |
| February 17, 2026 | 1,936 | 1,929.2 | 1,929.2 | 1,948.9 | 1,923.8 | 8,418 |
| February 16, 2026 | 1,961.5 | 1,937.6 | 1,937.6 | 1,963.3 | 1,918.1 | 20,920 |
| February 13, 2026 | 1,977.6 | 1,947.8 | 1,947.8 | 1,980.6 | 1,934.1 | 40,082 |
| February 12, 2026 | 1,990 | 1,987.4 | 1,987.4 | 2,005 | 1,973.3 | 20,876 |
| February 11, 2026 | 1,995 | 1,999 | 1,999 | 2,011.8 | 1,987.7 | 12,266 |
| February 10, 2026 | 2,000 | 2,005.6 | 2,005.6 | 2,015 | 1,990.1 | 15,291 |
| February 09, 2026 | 2,007.5 | 1,999.4 | 1,999.4 | 2,015 | 1,970.1 | 42,586 |
| February 06, 2026 | 1,974 | 1,986.9 | 1,986.9 | 2,027.4 | 1,962.1 | 84,260 |
| February 05, 2026 | 1,924.5 | 1,972.5 | 1,972.5 | 2,044 | 1,909 | 410,129 |
| February 04, 2026 | 1,900 | 1,896 | 1,896 | 1,918.3 | 1,855 | 42,195 |
| February 03, 2026 | 1,941 | 1,904.3 | 1,904.3 | 1,941 | 1,876.1 | 41,913 |
| February 02, 2026 | 1,904.8 | 1,906.9 | 1,906.9 | 1,919.8 | 1,839 | 26,193 |
| February 01, 2026 | 1,889 | 1,898.5 | 1,898.5 | 1,925.6 | 1,876.8 | 43,470 |
| January 30, 2026 | 1,811.6 | 1,873 | 1,873 | 1,923.9 | 1,773.8 | 31,564 |
| January 29, 2026 | 1,811.9 | 1,803.2 | 1,803.2 | 1,829.2 | 1,745.1 | 67,886 |
| January 28, 2026 | 1,832 | 1,830.8 | 1,830.8 | 1,838.8 | 1,800 | 27,524 |
| January 27, 2026 | 1,813.4 | 1,825.8 | 1,825.8 | 1,835.4 | 1,790.1 | 40,762 |
| January 23, 2026 | 1,885 | 1,813.4 | 1,813.4 | 1,903 | 1,791 | 47,123 |
| January 22, 2026 | 1,927 | 1,885.3 | 1,885.3 | 1,933.2 | 1,870.7 | 30,501 |
| January 21, 2026 | 1,875 | 1,927 | 1,927 | 1,949.9 | 1,870.1 | 24,894 |
| January 20, 2026 | 1,905 | 1,909.5 | 1,909.5 | 1,935.9 | 1,879.2 | 21,446 |
| January 19, 2026 | 1,900 | 1,910.3 | 1,910.3 | 1,924.1 | 1,886.1 | 6,647 |
| January 16, 2026 | 1,884.5 | 1,903.4 | 1,903.4 | 1,930 | 1,875.8 | 29,829 |
| January 14, 2026 | 1,912 | 1,884.5 | 1,884.5 | 1,988.9 | 1,875 | 131,044 |
| January 13, 2026 | 1,879.8 | 1,906.8 | 1,906.8 | 1,915 | 1,849.1 | 61,375 |
| January 12, 2026 | 1,920.4 | 1,875.1 | 1,875.1 | 1,920.4 | 1,858.1 | 33,029 |
| January 09, 2026 | 1,930 | 1,920.4 | 1,920.4 | 1,950.9 | 1,874.1 | 43,107 |
| January 08, 2026 | 1,980 | 1,916.1 | 1,916.1 | 1,994.8 | 1,904.7 | 25,274 |
| January 07, 2026 | 2,005.1 | 1,988.5 | 1,988.5 | 2,015.7 | 1,965.1 | 53,941 |
| January 06, 2026 | 2,048 | 2,029.8 | 2,029.8 | 2,051.6 | 2,000.1 | 51,316 |
| January 05, 2026 | 1,960 | 2,050.5 | 2,050.5 | 2,060 | 1,950.7 | 237,503 |
| January 02, 2026 | 1,885.1 | 1,933.3 | 1,933.3 | 1,950 | 1,860.1 | 47,083 |
| January 01, 2026 | 1,935 | 1,896.8 | 1,896.8 | 1,939 | 1,885 | 7,234 |
| December 31, 2025 | 1,849.5 | 1,928.9 | 1,928.9 | 1,932.6 | 1,849.5 | 25,009 |
| December 30, 2025 | 1,880 | 1,858.9 | 1,858.9 | 1,909.7 | 1,836.1 | 50,300 |
| December 29, 2025 | 1,911.3 | 1,889.8 | 1,889.8 | 1,919.1 | 1,876 | 42,453 |
| December 26, 2025 | 1,887 | 1,918.5 | 1,918.5 | 1,927 | 1,878 | 20,280 |
| December 24, 2025 | 1,899.9 | 1,887.3 | 1,887.3 | 1,899.9 | 1,884.1 | 10,904 |
| December 23, 2025 | 1,880 | 1,906 | 1,906 | 1,918.1 | 1,879 | 21,570 |
| December 22, 2025 | 1,885.8 | 1,886.6 | 1,886.6 | 1,915.3 | 1,851.6 | 29,627 |
| December 19, 2025 | 1,894.5 | 1,885.8 | 1,885.8 | 1,894.5 | 1,863.7 | 35,091 |
| December 18, 2025 | 1,875 | 1,869.3 | 1,869.3 | 1,889.5 | 1,862 | 37,348 |
| December 17, 2025 | 1,906.1 | 1,890.6 | 1,890.6 | 1,913.8 | 1,885 | 28,469 |
| December 16, 2025 | 1,895.3 | 1,911.9 | 1,911.9 | 1,921 | 1,894.2 | 39,879 |
| December 15, 2025 | 1,905 | 1,919.4 | 1,919.4 | 1,924 | 1,895 | 30,521 |
| December 12, 2025 | 1,924 | 1,914 | 1,914 | 1,924 | 1,905 | 30,115 |
| December 11, 2025 | 1,915 | 1,922.4 | 1,922.4 | 1,939.8 | 1,905.5 | 14,896 |
| December 10, 2025 | 1,929 | 1,923.9 | 1,923.9 | 1,943.5 | 1,912.5 | 13,618 |
| December 09, 2025 | 1,901 | 1,921.8 | 1,921.8 | 1,929 | 1,891.2 | 15,206 |
| December 08, 2025 | 1,915 | 1,920.2 | 1,920.2 | 1,929.8 | 1,908 | 19,809 |
| December 05, 2025 | 1,933.6 | 1,924.2 | 1,924.2 | 1,940 | 1,908.9 | 13,377 |
| December 04, 2025 | 1,950 | 1,931.1 | 1,931.1 | 1,957.2 | 1,904.5 | 75,553 |
| December 03, 2025 | 1,939.3 | 1,945.7 | 1,945.7 | 1,958.2 | 1,906.5 | 31,405 |
| December 02, 2025 | 1,954 | 1,939.3 | 1,939.3 | 1,955.1 | 1,928.4 | 18,307 |
| December 01, 2025 | 1,930.3 | 1,956.6 | 1,956.6 | 1,969.1 | 1,920.4 | 35,569 |
| November 28, 2025 | 1,929.6 | 1,931 | 1,931 | 1,946.2 | 1,920.2 | 9,241 |
| November 27, 2025 | 1,937.1 | 1,934.1 | 1,934.1 | 1,953.7 | 1,928 | 8,723 |